Nxp Semiconductors Nv (0EDE)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 86.785 | 86.785 | 86.785 | 1788 | 86.785 | DE |
| 4 | 0 | 0 | 86.785 | 86.785 | 86.785 | 2360 | 86.785 | DE |
| 12 | 0 | 0 | 86.785 | 86.785 | 86.785 | 2590 | 86.785 | DE |
| 26 | 0 | 0 | 86.785 | 86.785 | 86.785 | 3819 | 86.785 | DE |
| 52 | 0 | 0 | 86.785 | 86.785 | 86.785 | 4977 | 86.785 | DE |
| 156 | 0 | 0 | 86.785 | 86.785 | 86.785 | 5238 | 86.785 | DE |
| 260 | -27.865 | -24.30440471 | 114.65 | 140.27 | 61.01 | 4591 | 91.13866258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 787 |
| 1720801800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2339 |
| 1720715400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 901 |
| 1720629000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 3718 |
| 1720542600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1193 |
| 1720456200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 4983 |
| 1720197000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 3327 |
| 1720110600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 0 |
| 1720024200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1445 |
| 1719937800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2964 |
| 1719851400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 924 |
| 1719592200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 4260 |
| 1719505800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1721 |
| 1719419400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1302 |
| 1719333000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 908 |
| 1719246600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1816 |
| 1718987400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1106 |
| 1718901000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 9163 |
| 1718814600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 173 |
| 1718728200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1810 |
| 1718641800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1293 |
| 1718382600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1439 |
| 1718296200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2567 |
| 1718209800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1383 |
| 1718123400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1388 |
| 1718037000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1838 |
| 1717777800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1368 |
| 1717691400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1573 |
| 1717605000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2269 |
| 1717518600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1010 |
| 1717432200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1781 |
| 1717173000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 3008 |
| 1717086600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 927 |
| 1717000200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1222 |
| 1716913800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 3034 |
| 1716568200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 796 |
| 1716481800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2268 |
| 1716395400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2107 |
| 1716309000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1236 |
| 1716222600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 739 |
| 1715963400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 313 |
| 1715877000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2612 |
| 1715790600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2030 |
| 1715704200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1464 |
| 1715617800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 515 |
| 1715358600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 435 |
| 1715272200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 121 |
| 1715185800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2212 |
| 1715099400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1839 |
| 1714753800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 391 |
| 1714667400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 7307 |
| 1714581000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2897 |
| 1714494600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1811 |
| 1714408200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 35968 |
| 1714149000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 495 |
| 1714062600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2086 |
| 1713976200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 476 |
| 1713889800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 6570 |
| 1713803400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 3347 |
| 1713544200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 951 |
| 1713457800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1595 |
| 1713371400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1087 |
| 1713285000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
